17,575€
1,01%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 17,63 | 18,20 | 17,43 | 17,58 | 1,01% | 920,00 |
| 09.10.2026 | 16,90 | 18,88 | 16,35 | 17,40 | 1,31% | 8.394,00 |
| 08.10.2026 | 16,45 | 17,18 | 16,08 | 17,18 | 4,41% | - |
| 07.10.2026 | 16,00 | 16,78 | 15,85 | 16,45 | 2,81% | 84,00 |
| 06.10.2026 | 15,75 | 16,33 | 15,63 | 16,00 | 1,11% | 1.226,00 |
| 05.10.2026 | 16,85 | 16,98 | 15,78 | 15,83 | -6,77% | 411,00 |
| 02.10.2026 | 16,80 | 17,08 | 16,70 | 16,98 | 0,89% | 948,00 |
| 01.10.2026 | 16,88 | 16,95 | 16,78 | 16,83 | -0,44% | - |
| 30.09.2026 | 17,15 | 17,15 | 16,75 | 16,90 | -0,73% | - |
| 29.09.2026 | 16,98 | 17,08 | 16,73 | 17,03 | 0,00% | 1.584,00 |
| 28.09.2026 | 17,03 | 17,13 | 16,55 | 17,03 | 0,15% | 70,00 |
| 25.09.2026 | 17,50 | 17,50 | 16,78 | 17,00 | -2,30% | 1.700,00 |
| 24.09.2026 | 18,20 | 18,30 | 17,28 | 17,40 | -4,40% | 1.908,00 |
| 23.09.2026 | 18,60 | 18,60 | 18,00 | 18,20 | -1,89% | - |
| 22.09.2026 | 18,60 | 18,83 | 18,40 | 18,55 | -0,27% | 87,00 |
| 21.09.2026 | 18,95 | 19,10 | 18,58 | 18,60 | -1,72% | 26,00 |
| 18.09.2026 | 19,05 | 19,35 | 18,75 | 18,93 | -0,13% | 548,00 |
| 17.09.2026 | 18,35 | 19,05 | 18,28 | 18,95 | 3,84% | 2.061,00 |
| 16.09.2026 | 18,00 | 18,45 | 18,00 | 18,25 | 1,81% | 3.240,00 |
| 15.09.2026 | 17,90 | 18,25 | 17,85 | 17,93 | 0,00% | 920,00 |
| 14.09.2026 | 18,50 | 18,88 | 17,90 | 17,93 | -2,98% | 597,00 |
| 11.09.2026 | 18,40 | 18,80 | 18,40 | 18,48 | -0,14% | - |
| 10.09.2026 | 18,70 | 18,98 | 18,18 | 18,50 | -1,60% | 729,00 |
| 09.09.2026 | 18,80 | 18,98 | 18,38 | 18,80 | 0,27% | 1.180,00 |
| 08.09.2026 | 19,50 | 19,78 | 18,75 | 18,75 | -3,85% | 2.500,00 |
| 07.09.2026 | 20,10 | 20,10 | 19,38 | 19,50 | -2,38% | 1.626,00 |
| 04.09.2026 | 20,10 | 20,45 | 19,88 | 19,98 | -0,87% | - |
| 03.09.2026 | 20,20 | 20,40 | 20,05 | 20,15 | -0,49% | - |
| 02.09.2026 | 20,30 | 20,55 | 20,05 | 20,25 | -0,74% | 2.010,00 |
| 01.09.2026 | 21,50 | 21,60 | 20,20 | 20,40 | -4,45% | 1.342,00 |
| 31.08.2026 | 21,25 | 21,75 | 21,25 | 21,35 | 0,71% | 352,00 |
| 28.08.2026 | 21,50 | 21,80 | 21,15 | 21,20 | -0,93% | 658,00 |
| 27.08.2026 | 21,40 | 22,00 | 21,10 | 21,40 | 0,94% | 600,00 |
| 26.08.2026 | 21,20 | 21,35 | 21,00 | 21,20 | 0,47% | - |
| 25.08.2026 | 21,00 | 21,30 | 21,00 | 21,10 | -0,24% | 45,00 |
| 24.08.2026 | 21,15 | 21,70 | 20,95 | 21,15 | 0,71% | 6.210,00 |
| 21.08.2026 | 21,60 | 21,75 | 20,85 | 21,00 | -2,55% | 1.865,00 |
| 20.08.2026 | 21,90 | 21,90 | 21,55 | 21,55 | -2,49% | 450,00 |
| 19.08.2026 | 22,85 | 23,20 | 22,10 | 22,10 | -2,00% | 66,00 |
| 05.05.2026 | 22,60 | 22,70 | 22,25 | 22,55 | -0,66% | 81,00 |
| 04.05.2026 | 22,90 | 22,95 | 22,45 | 22,70 | -0,87% | 58,00 |
| 30.04.2026 | 23,05 | 23,05 | 22,50 | 22,90 | -0,43% | 5.400,00 |
| 29.04.2026 | 22,70 | 23,05 | 22,35 | 23,00 | 1,32% | 1.220,00 |
| 28.04.2026 | 22,80 | 22,85 | 22,60 | 22,70 | -0,87% | - |
| 27.04.2026 | 23,00 | 23,00 | 22,75 | 22,90 | -0,22% | 950,00 |
| 24.04.2026 | 22,60 | 23,00 | 22,60 | 22,95 | 1,55% | 630,00 |
| 23.04.2026 | 22,40 | 23,70 | 22,30 | 22,60 | 1,12% | 1.400,00 |
| 22.04.2026 | 22,30 | 22,45 | 22,25 | 22,35 | 0,22% | - |
| 21.04.2026 | 22,40 | 22,45 | 22,20 | 22,30 | 0,00% | 2.918,00 |
| 20.04.2026 | 22,45 | 22,45 | 22,20 | 22,30 | -0,45% | 3.000,00 |
| 17.04.2026 | 22,10 | 22,45 | 22,10 | 22,40 | 1,13% | 180,00 |
| 16.04.2026 | 21,60 | 22,35 | 21,60 | 22,15 | 3,02% | 14.682,00 |
| 15.04.2026 | 21,55 | 21,75 | 21,35 | 21,50 | 0,70% | 6.210,00 |
| 14.04.2026 | 21,20 | 21,55 | 21,20 | 21,35 | -1,16% | 76,00 |
| 13.04.2026 | 20,70 | 21,60 | 20,70 | 21,60 | 1,17% | 850,00 |
| 10.04.2026 | 21,15 | 21,75 | 20,75 | 21,35 | 1,43% | 2.400,00 |
| 09.04.2026 | 20,40 | 21,15 | 20,40 | 21,05 | 3,19% | 336,00 |
| 08.04.2026 | 20,90 | 21,35 | 20,35 | 20,40 | -0,97% | 1.515,00 |
| 07.04.2026 | 21,50 | 21,85 | 20,50 | 20,60 | -4,19% | 290,00 |
| 02.04.2026 | 21,60 | 21,90 | 21,35 | 21,50 | -0,92% | - |
| 01.04.2026 | 21,65 | 22,40 | 21,45 | 21,70 | 0,00% | - |
| 31.03.2026 | 21,40 | 21,80 | 21,40 | 21,70 | 1,17% | 342,00 |
| 30.03.2026 | 21,40 | 22,10 | 21,30 | 21,45 | -0,23% | 160,00 |
| 27.03.2026 | 22,10 | 22,45 | 21,50 | 21,50 | -2,71% | 136,00 |
| 26.03.2026 | 22,05 | 22,45 | 21,80 | 22,10 | 0,45% | 407,00 |
| 25.03.2026 | 21,40 | 22,30 | 21,40 | 22,00 | 1,85% | 1.200,00 |
| 24.03.2026 | 21,60 | 21,95 | 21,15 | 21,60 | -0,46% | 642,00 |
| 23.03.2026 | 21,75 | 22,00 | 20,55 | 21,70 | -0,46% | 230,00 |
| 20.03.2026 | 22,15 | 22,40 | 21,55 | 21,80 | -1,36% | - |
| 19.03.2026 | 21,55 | 22,60 | 21,55 | 22,10 | 3,27% | 1.795,00 |
| 18.03.2026 | 21,90 | 23,10 | 21,30 | 21,40 | -0,47% | 1.156,00 |
| 17.03.2026 | 21,80 | 22,05 | 21,35 | 21,50 | -1,60% | 1.963,00 |
| 16.03.2026 | 22,40 | 22,65 | 21,50 | 21,85 | -2,46% | 905,00 |
| 13.03.2026 | 23,30 | 23,40 | 22,25 | 22,40 | -3,66% | 4.496,00 |
| 12.03.2026 | 24,95 | 24,95 | 23,10 | 23,25 | -7,74% | 971,00 |
| 11.03.2026 | 26,85 | 27,40 | 24,70 | 25,20 | -0,79% | 450,00 |
| 10.03.2026 | 23,90 | 25,75 | 23,80 | 25,40 | 5,61% | 2.000,00 |
| 09.03.2026 | 24,20 | 24,35 | 23,85 | 24,05 | -1,03% | 450,00 |
| 06.03.2026 | 25,25 | 25,25 | 24,05 | 24,30 | -3,57% | - |
| 05.03.2026 | 24,45 | 25,25 | 24,45 | 25,20 | 1,20% | 1.600,00 |
| 04.03.2026 | 24,10 | 24,95 | 24,10 | 24,90 | 1,43% | - |
| 03.03.2026 | 25,05 | 25,05 | 24,35 | 24,55 | -1,80% | 4.930,00 |
| 02.03.2026 | 24,20 | 26,05 | 24,15 | 25,00 | 2,25% | 544,00 |
| 27.02.2026 | 22,75 | 24,65 | 22,30 | 24,45 | 7,71% | 833,00 |
| 26.02.2026 | 22,75 | 22,95 | 22,55 | 22,70 | 0,44% | - |
| 25.02.2026 | 23,15 | 23,45 | 22,60 | 22,60 | -2,16% | - |
| 24.02.2026 | 23,55 | 23,60 | 22,85 | 23,10 | -1,28% | - |
| 23.02.2026 | 23,05 | 24,40 | 23,05 | 23,40 | 1,74% | 342,00 |
| 20.02.2026 | 22,15 | 23,05 | 21,90 | 23,00 | 4,31% | 569,00 |
| 19.02.2026 | 21,35 | 22,45 | 21,35 | 22,05 | 3,28% | 2.663,00 |
| 18.02.2026 | 22,65 | 22,75 | 20,70 | 21,35 | -5,32% | 3.197,00 |
| 17.02.2026 | 23,70 | 23,85 | 22,30 | 22,55 | -5,05% | 1.903,00 |
| 16.02.2026 | 23,40 | 23,90 | 23,40 | 23,75 | -0,63% | 129,00 |
| 13.02.2026 | 24,20 | 24,45 | 23,35 | 23,90 | -1,65% | 462,00 |
| 12.02.2026 | 25,40 | 25,40 | 24,20 | 24,30 | -4,14% | 58,00 |
| 11.02.2026 | 25,60 | 26,05 | 25,25 | 25,35 | -1,36% | 3.350,00 |
| 10.02.2026 | 24,90 | 26,05 | 24,90 | 25,70 | 3,21% | 357,00 |
| 09.02.2026 | 23,90 | 25,25 | 23,90 | 24,90 | 3,75% | - |
| 06.02.2026 | 24,75 | 24,80 | 23,40 | 24,00 | -2,83% | 499,00 |
| 05.02.2026 | 24,70 | 25,25 | 24,65 | 24,70 | 0,20% | - |